Aerojet Rocketdyne Holdings (NY: AJRD )

43.21 USD +0.73 (+1.72%)
Streaming Delayed Price Updated: 2:42 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 27.97 27.97 27.97 0 +0.81(+2.98%)
Mar 28, 2018 27.36 27.37 26.75 27.16 522,641 -0.12(-0.44%)
Mar 27, 2018 28.16 28.32 27.20 27.28 536,960 -0.80(-2.85%)
Mar 26, 2018 27.87 28.09 27.50 28.08 559,459 +0.68(+2.48%)
Mar 23, 2018 27.07 27.81 26.73 27.40 847,060 +0.33(+1.22%)
Mar 22, 2018 27.50 27.73 27.04 27.07 593,403 -0.75(-2.70%)
Mar 21, 2018 27.55 28.32 27.25 27.82 411,718 +0.30(+1.09%)
Mar 20, 2018 27.24 27.82 27.18 27.52 364,240 +0.29(+1.07%)
Mar 19, 2018 27.07 27.26 26.63 27.23 438,307 -0.03(-0.11%)
Mar 16, 2018 27.92 27.92 27.07 27.26 1,373,217 -0.69(-2.47%)
Mar 15, 2018 28.21 28.39 27.80 27.95 482,996 -0.24(-0.85%)
Mar 14, 2018 28.42 28.44 27.87 28.19 743,064 -0.11(-0.39%)
Mar 13, 2018 28.34 28.75 28.09 28.30 768,589 +0.08(+0.28%)
Mar 12, 2018 28.25 28.63 28.02 28.22 1,116,084 +0.11(+0.39%)
Mar 09, 2018 27.74 28.45 27.60 28.11 601,784 +0.46(+1.66%)
Mar 08, 2018 27.84 27.87 27.27 27.65 531,142 -0.11(-0.40%)
Mar 07, 2018 27.84 27.09 27.76 747,378 +0.27(+0.98%)
Mar 06, 2018 27.27 27.59 26.81 27.49 1,072,505 +0.36(+1.33%)
Mar 05, 2018 27.33 27.33 26.60 27.13 1,006,000 -0.31(-1.13%)
Mar 02, 2018 26.52 27.78 26.00 27.44 902,182 +0.84(+3.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.